ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
435380/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161213,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4395925,2077,134.17,2120,2120,2115,2755,1485,2120,2116.48,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.04,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,151224,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,4395925,2077,134.17,2120,2120,2115,2755,1485,2120,2116.48,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.04,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,141224,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2724950,1287,83.14,2120,2120,2115,2755,1485,2120,2117.29,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.02,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,131221,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,2581130,1219,78.75,2120,2120,2115,2755,1485,2120,2117.42,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.02,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,121225,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1536320,725,46.83,2120,2120,2115,2755,1485,2120,2119.06,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.01,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,111218,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,1536320,725,46.83,2120,2120,2115,2755,1485,2120,2119.06,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.45,1.01,12,0.01,55.00,2093.00,2210,20240701,-4.30,2020,20250107,4.70,2125,-0.47,20250402,2020,4.70,20250107,2210,-4.30,20240701,2020,4.70,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,101220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,48760,23,1.49,2120,2120,2120,2755,1485,2120,2120.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.55,1.01,12,0.00,55.00,2093.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250414,091222,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,48760,23,1.49,2120,2120,2120,2755,1485,2120,2120.00,0.00,0,0,2123,2121,2118,2116,2113,2122,2117,6,635,100,0,5,1,5730000,121,38.55,1.01,12,0.00,55.00,2093.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250411,161208,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3274435,1548,6.71,2115,2120,2115,2745,1485,2115,2115.27,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,6,630,100,0,5,1,5730000,121,38.55,1.01,12,0.03,55.00,2093.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250411,151220,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,3274435,1548,6.71,2115,2120,2115,2745,1485,2115,2115.27,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,6,630,100,0,5,1,5730000,121,38.55,1.01,12,0.03,55.00,2093.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
20250411,141217,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,2935635,1388,6.01,2115,2120,2115,2745,1485,2115,2115.01,0.00,0,0,2121,2117,2116,2112,2111,2117,2112,6,630,100,0,5,1,5730000,121,38.55,1.01,12,0.02,55.00,2093.00,2210,20240701,-4.07,2020,20250107,4.95,2125,-0.24,20250402,2020,4.95,20250107,2210,-4.07,20240701,2020,4.95,20250107,0.00,Y,435380,100,5 억,,0,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161213 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4395925 2077 134.17 2120 2120 2115 2755 1485 2120 2116.48 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.04 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
3 20250414 151224 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 4395925 2077 134.17 2120 2120 2115 2755 1485 2120 2116.48 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.04 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
4 20250414 141224 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 2724950 1287 83.14 2120 2120 2115 2755 1485 2120 2117.29 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.02 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
5 20250414 131221 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 2581130 1219 78.75 2120 2120 2115 2755 1485 2120 2117.42 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.02 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
6 20250414 121225 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1536320 725 46.83 2120 2120 2115 2755 1485 2120 2119.06 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.01 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
7 20250414 111218 51 100.00 KOSDAQ 금융 N N N N N 2115 -5 5 -0.24 1536320 725 46.83 2120 2120 2115 2755 1485 2120 2119.06 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.45 1.01 12 0.01 55.00 2093.00 2210 20240701 -4.30 2020 20250107 4.70 2125 -0.47 20250402 2020 4.70 20250107 2210 -4.30 20240701 2020 4.70 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
8 20250414 101220 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 48760 23 1.49 2120 2120 2120 2755 1485 2120 2120.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.55 1.01 12 0.00 55.00 2093.00 2210 20240701 -4.07 2020 20250107 4.95 2125 -0.24 20250402 2020 4.95 20250107 2210 -4.07 20240701 2020 4.95 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
9 20250414 091222 51 100.00 KOSDAQ 금융 N N N N N 2120 0 3 0.00 48760 23 1.49 2120 2120 2120 2755 1485 2120 2120.00 0.00 0 0 2123 2121 2118 2116 2113 2122 2117 6 635 100 0 5 1 5730000 121 38.55 1.01 12 0.00 55.00 2093.00 2210 20240701 -4.07 2020 20250107 4.95 2125 -0.24 20250402 2020 4.95 20250107 2210 -4.07 20240701 2020 4.95 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
10 20250411 161208 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3274435 1548 6.71 2115 2120 2115 2745 1485 2115 2115.27 0.00 0 0 2121 2117 2116 2112 2111 2117 2112 6 630 100 0 5 1 5730000 121 38.55 1.01 12 0.03 55.00 2093.00 2210 20240701 -4.07 2020 20250107 4.95 2125 -0.24 20250402 2020 4.95 20250107 2210 -4.07 20240701 2020 4.95 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
11 20250411 151220 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 3274435 1548 6.71 2115 2120 2115 2745 1485 2115 2115.27 0.00 0 0 2121 2117 2116 2112 2111 2117 2112 6 630 100 0 5 1 5730000 121 38.55 1.01 12 0.03 55.00 2093.00 2210 20240701 -4.07 2020 20250107 4.95 2125 -0.24 20250402 2020 4.95 20250107 2210 -4.07 20240701 2020 4.95 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N
12 20250411 141217 51 100.00 KOSDAQ 금융 N N N N N 2120 5 2 0.24 2935635 1388 6.01 2115 2120 2115 2745 1485 2115 2115.01 0.00 0 0 2121 2117 2116 2112 2111 2117 2112 6 630 100 0 5 1 5730000 121 38.55 1.01 12 0.02 55.00 2093.00 2210 20240701 -4.07 2020 20250107 4.95 2125 -0.24 20250402 2020 4.95 20250107 2210 -4.07 20240701 2020 4.95 20250107 0.00 Y 435380 100 5 억 0 N N 0 N 00 N